7878 (株)光・彩 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 779 | 779 | 779 | 779 | 1,000 | 1,947.50 |
| 1996-12-20 | 788 | 789 | 788 | 789 | 2,000 | 1,972.50 |
| 1996-12-13 | 810 | 810 | 810 | 810 | 2,000 | 2,025 |
| 1996-12-05 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 1996-11-29 | 820 | 820 | 820 | 820 | 3,000 | 2,050 |
| 1996-11-28 | 820 | 820 | 820 | 820 | 2,000 | 2,050 |
| 1996-11-27 | 820 | 820 | 820 | 820 | 5,000 | 2,050 |
| 1996-11-26 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 1996-11-25 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 1996-11-21 | 820 | 820 | 820 | 820 | 3,000 | 2,050 |
| 1996-11-19 | 820 | 820 | 820 | 820 | 3,000 | 2,050 |
| 1996-11-15 | 820 | 820 | 820 | 820 | 3,000 | 2,050 |
| 1996-11-14 | 820 | 820 | 820 | 820 | 4,000 | 2,050 |
| 1996-11-12 | 818 | 820 | 818 | 820 | 6,000 | 2,050 |
| 1996-11-08 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1996-11-01 | 780 | 780 | 775 | 780 | 9,000 | 1,950 |
| 1996-10-29 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-10-28 | 740 | 750 | 740 | 750 | 2,000 | 1,875 |
| 1996-10-25 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-10-24 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-10-22 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-10-21 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-10-14 | 710 | 710 | 710 | 710 | 4,000 | 1,775 |
| 1996-10-09 | 750 | 750 | 710 | 710 | 7,000 | 1,775 |
| 1996-10-07 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-10-01 | 799 | 799 | 799 | 799 | 1,000 | 1,997.50 |
| 1996-09-30 | 730 | 830 | 730 | 830 | 9,000 | 2,075 |
| 1996-09-27 | 670 | 740 | 670 | 740 | 4,000 | 1,850 |
| 1996-09-26 | 719 | 719 | 680 | 680 | 21,000 | 1,700 |
| 1996-09-25 | 748 | 748 | 730 | 730 | 10,000 | 1,825 |
| 1996-09-24 | 791 | 791 | 751 | 751 | 10,000 | 1,877.50 |
| 1996-09-20 | 808 | 808 | 791 | 791 | 5,000 | 1,977.50 |
| 1996-09-19 | 837 | 838 | 815 | 819 | 6,000 | 2,047.50 |
| 1996-09-18 | 881 | 881 | 845 | 845 | 8,000 | 2,112.50 |
| 1996-09-11 | 980 | 980 | 980 | 980 | 9,000 | 2,450 |
| 1996-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1996-08-27 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1996-08-21 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1996-08-20 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1996-08-19 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1996-08-16 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1996-08-14 | 970 | 970 | 970 | 970 | 2,000 | 2,425 |
| 1996-08-12 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1996-08-08 | 970 | 970 | 970 | 970 | 2,000 | 2,425 |
| 1996-08-06 | 980 | 980 | 970 | 970 | 4,000 | 2,425 |
| 1996-08-05 | 960 | 960 | 950 | 950 | 7,000 | 2,375 |
| 1996-08-01 | 950 | 950 | 950 | 950 | 6,000 | 2,375 |
| 1996-07-31 | 1,010 | 1,030 | 1,000 | 1,000 | 9,000 | 2,500 |
| 1996-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1996-07-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,575 |
| 1996-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1996-07-05 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 | 2,975 |
| 1996-07-04 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 3,000 |
| 1996-07-03 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 3,000 |
| 1996-07-02 | 1,200 | 1,220 | 1,180 | 1,220 | 23,000 | 3,050 |
| 1996-07-01 | 1,130 | 1,200 | 1,130 | 1,200 | 17,000 | 3,000 |
| 1996-06-28 | 1,120 | 1,150 | 1,100 | 1,150 | 5,000 | 2,875 |
| 1996-06-27 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 2,750 |
| 1996-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-06-24 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 | 2,750 |
| 1996-06-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,625 |
| 1996-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-06-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1996-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1996-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 2,650 |
| 1996-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,650 |
| 1996-05-28 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 2,675 |
| 1996-05-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,700 |
| 1996-05-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,700 |
| 1996-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,700 |
| 1996-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 2,725 |
| 1996-05-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,725 |
| 1996-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1996-05-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-05-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1996-05-10 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,650 |
| 1996-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1996-05-08 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,725 |
| 1996-05-07 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 2,650 |
| 1996-05-02 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 2,750 |
| 1996-05-01 | 1,120 | 1,150 | 1,100 | 1,100 | 18,000 | 2,750 |
| 1996-04-30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,800 |
| 1996-04-26 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 2,750 |
| 1996-04-25 | 1,030 | 1,080 | 1,030 | 1,080 | 15,000 | 2,700 |
| 1996-04-24 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1996-04-23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,575 |
| 1996-04-22 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 2,575 |
| 1996-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1996-04-16 | 990 | 1,000 | 990 | 1,000 | 3,000 | 2,500 |
| 1996-04-12 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 1996-04-10 | 1,020 | 1,030 | 1,000 | 1,000 | 10,000 | 2,500 |
| 1996-04-09 | 986 | 1,000 | 986 | 1,000 | 2,000 | 2,500 |
| 1996-04-08 | 976 | 981 | 975 | 981 | 3,000 | 2,452.50 |
| 1996-04-05 | 975 | 975 | 975 | 975 | 4,000 | 2,437.50 |
| 1996-04-04 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1996-04-02 | 942 | 943 | 942 | 943 | 3,000 | 2,357.50 |
| 1996-04-01 | 912 | 942 | 912 | 942 | 3,000 | 2,355 |
| 1996-03-29 | 871 | 871 | 871 | 871 | 1,000 | 2,177.50 |
| 1996-03-28 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1996-03-25 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1996-03-22 | 865 | 865 | 860 | 860 | 3,000 | 2,150 |
| 1996-03-19 | 890 | 890 | 870 | 870 | 3,000 | 2,175 |
| 1996-03-15 | 881 | 881 | 881 | 881 | 1,000 | 2,202.50 |
| 1996-03-13 | 909 | 909 | 909 | 909 | 1,000 | 2,272.50 |
| 1996-03-11 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 1996-03-08 | 910 | 910 | 900 | 910 | 4,000 | 2,275 |
| 1996-03-07 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 1996-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1996-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1996-02-14 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 2,525 |
| 1996-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-02-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1996-02-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,700 |
| 1996-02-06 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 2,750 |
| 1996-02-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,825 |
| 1996-01-30 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 2,825 |
| 1996-01-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,800 |
| 1996-01-25 | 1,200 | 1,210 | 1,160 | 1,190 | 7,000 | 2,704.55 |
| 1996-01-24 | 1,230 | 1,250 | 1,220 | 1,220 | 12,000 | 2,772.73 |
| 1996-01-23 | 1,210 | 1,280 | 1,200 | 1,250 | 47,000 | 2,840.91 |
| 1996-01-22 | 1,180 | 1,230 | 1,180 | 1,230 | 46,000 | 2,795.45 |
| 1996-01-19 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 2,681.82 |
| 1996-01-18 | 1,180 | 1,190 | 1,170 | 1,190 | 6,000 | 2,704.55 |
| 1996-01-17 | 1,220 | 1,220 | 1,180 | 1,190 | 12,000 | 2,704.55 |
| 1996-01-16 | 1,160 | 1,210 | 1,150 | 1,200 | 21,000 | 2,727.27 |
| 1996-01-12 | 1,140 | 1,220 | 1,140 | 1,180 | 71,000 | 2,681.82 |
| 1996-01-11 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 2,568.18 |
| 1996-01-10 | 1,140 | 1,160 | 1,140 | 1,140 | 13,000 | 2,590.91 |
| 1996-01-09 | 1,150 | 1,150 | 1,120 | 1,130 | 17,000 | 2,568.18 |
| 1996-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,613.64 |
| 1996-01-05 | 1,160 | 1,180 | 1,150 | 1,150 | 39,000 | 2,613.64 |
| 1996-01-04 | 1,130 | 1,150 | 1,130 | 1,150 | 20,000 | 2,613.64 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
